| Astea International, Inc. | (NQ: ATEA) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2010 | 2.900 | 2.950 | 2.800 | 2.840 | 1,883 | -0.09(-3.07%) |
| Nov 29, 2010 | 2.860 | 2.980 | 2.850 | 2.930 | 2,440 | -0.04(-1.35%) |
| Nov 26, 2010 | 2.900 | 2.990 | 2.740 | 2.970 | 8,068 | +0.15(+5.32%) |
| Nov 24, 2010 | 2.800 | 2.820 | 2.820 | 2.820 | 5,626 | +0.11(+3.94%) |
| Nov 23, 2010 | 2.630 | 2.990 | 2.630 | 2.713 | 8,399 | -0.01(-0.26%) |
| Nov 22, 2010 | 2.740 | 2.800 | 2.630 | 2.720 | 11,140 | +0.12(+4.62%) |
| Nov 19, 2010 | 2.650 | 2.650 | 2.570 | 2.600 | 7,450 | +0.01(+0.52%) |
| Nov 18, 2010 | 2.690 | 2.770 | 2.580 | 2.587 | 9,697 | -0.03(-1.28%) |
| Nov 17, 2010 | 2.700 | 2.760 | 2.570 | 2.620 | 5,914 | -0.12(-4.24%) |
| Nov 16, 2010 | 2.600 | 2.736 | 2.550 | 2.736 | 12,325 | +0.04(+1.33%) |
| Nov 15, 2010 | 2.990 | 3.000 | 2.480 | 2.700 | 45,954 | +0.00(+0.00%) |
| Nov 12, 2010 | 2.170 | 2.800 | 2.170 | 2.700 | 72,059 | +0.45(+20.00%) |
| Nov 11, 2010 | 2.410 | 2.410 | 2.000 | 2.250 | 31,740 | -0.05(-2.17%) |
| Nov 10, 2010 | 2.280 | 2.450 | 2.260 | 2.300 | 3,333 | +0.03(+1.32%) |
| Nov 09, 2010 | 2.500 | 2.535 | 2.270 | 2.270 | 20,800 | -0.35(-13.36%) |
| Nov 08, 2010 | 2.590 | 2.620 | 2.300 | 2.620 | 6,200 | +0.06(+2.14%) |
| Nov 05, 2010 | 2.250 | 2.640 | 2.250 | 2.565 | 14,700 | +0.31(+14.00%) |
| Nov 04, 2010 | 2.440 | 2.440 | 2.100 | 2.250 | 3,200 | -0.06(-2.60%) |
| Nov 03, 2010 | 2.510 | 2.510 | 2.300 | 2.310 | 3,484 | -0.02(-0.86%) |
| Nov 01, 2010 | 2.330 | 2.330 | 2.330 | 0 | -0.10(-4.12%) | |
| Oct 29, 2010 | 2.310 | 2.450 | 2.210 | 2.430 | 5,703 | +0.12(+5.19%) |
| Oct 28, 2010 | 2.390 | 2.450 | 2.250 | 2.310 | 11,399 | -0.14(-5.56%) |
| Oct 27, 2010 | 2.380 | 2.630 | 2.250 | 2.446 | 11,976 | -0.54(-18.19%) |
| Oct 25, 2010 | 2.120 | 3.690 | 2.100 | 2.990 | 287,497 | +1.14(+61.62%) |
| Oct 15, 2010 | 1.850 | 1.850 | 1.850 | 0 | -0.04(-2.12%) | |
| Oct 14, 2010 | 1.890 | 1.970 | 1.890 | 1.890 | 400 | -0.01(-0.53%) |
| Oct 11, 2010 | 1.900 | 1.900 | 1.900 | 0 | +0.00(+0.00%) | |
| Oct 08, 2010 | 1.920 | 1.920 | 1.900 | 1.900 | 1,153 | +0.00(+0.00%) |
| Oct 07, 2010 | 1.920 | 1.920 | 1.900 | 1.900 | 1,800 | +0.00(+0.00%) |
| Oct 05, 2010 | 1.900 | 1.900 | 1.900 | 0 | +0.00(+0.00%) | |
| Sep 30, 2010 | 1.900 | 1.900 | 1.900 | 0 | +0.10(+5.56%) | |
| Sep 28, 2010 | 1.800 | 1.800 | 1.800 | 0 | +0.00(+0.00%) | |
| Sep 27, 2010 | 1.800 | 1.800 | 1.790 | 1.800 | 747 | +0.00(+0.00%) |
| Sep 24, 2010 | 1.800 | 1.800 | 1.800 | 1.800 | 1,677 | -0.10(-5.26%) |
| Sep 22, 2010 | 1.900 | 1.900 | 1.900 | 0 | -0.14(-6.95%) | |
| Sep 21, 2010 | 2.065 | 2.090 | 1.730 | 2.042 | 1,100 | +0.22(+12.20%) |
| Sep 20, 2010 | 1.680 | 1.820 | 1.610 | 1.820 | 2,759 | +0.13(+7.69%) |
| Sep 17, 2010 | 1.740 | 1.740 | 1.690 | 1.690 | 2,932 | -0.26(-13.33%) |
| Sep 15, 2010 | 2.030 | 2.030 | 1.950 | 1.950 | 300 | -0.18(-8.41%) |
| Sep 14, 2010 | 2.010 | 2.129 | 2.000 | 2.129 | 5,825 | +0.11(+5.40%) |
| Sep 10, 2010 | 2.020 | 2.020 | 2.020 | 0 | -0.04(-1.94%) | |
| Sep 09, 2010 | 2.060 | 2.090 | 2.000 | 2.060 | 5,100 | +0.04(+1.98%) |
